Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abiomed Inc (NQ: ABMD )

381.02 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 21, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.730 5.730 5.260 5.280 26,500 -0.30(-5.38%)
Aug 29, 2002 5.380 5.800 5.300 5.580 135,100 +0.28(+5.28%)
Aug 28, 2002 5.125 5.399 5.050 5.300 92,690 +0.15(+2.91%)
Aug 27, 2002 4.800 5.450 4.800 5.150 87,900 -0.59(-10.28%)
Aug 26, 2002 5.119 5.850 5.020 5.740 71,700 +0.56(+10.81%)
Aug 23, 2002 5.050 5.370 4.280 5.180 208,850 +0.13(+2.57%)
Aug 22, 2002 5.490 5.496 4.710 5.050 12,260,000 -0.08(-1.56%)
Aug 21, 2002 5.730 5.850 5.130 5.130 3,170,000 -0.50(-8.88%)
Aug 20, 2002 5.510 5.780 5.500 5.630 16,800 -0.28(-4.74%)
Aug 16, 2002 5.510 5.990 5.510 5.910 37,500 +0.18(+3.14%)
Aug 15, 2002 5.950 6.130 5.580 5.730 61,600 -0.19(-3.21%)
Aug 14, 2002 5.600 5.930 5.500 5.920 36,300 +0.31(+5.53%)
Aug 13, 2002 6.020 6.169 5.580 5.610 16,300 -0.32(-5.40%)
Aug 12, 2002 5.750 5.930 5.510 5.930 23,100 -0.08(-1.31%)
Aug 07, 2002 5.750 6.210 5.750 6.009 23,892 +0.11(+1.85%)
Aug 06, 2002 5.830 6.020 5.500 5.900 51,900 +0.35(+6.25%)
Aug 05, 2002 6.080 6.080 5.550 5.553 553,600 -0.70(-11.15%)
Aug 02, 2002 6.300 6.599 5.600 6.250 71,584 -0.05(-0.78%)
Aug 01, 2002 6.630 6.860 6.080 6.299 22,100 -0.32(-4.85%)
Jul 31, 2002 6.110 6.630 5.820 6.620 31,199 +0.66(+11.07%)
Jul 30, 2002 5.700 6.160 5.700 5.960 29,219 -0.03(-0.50%)
Jul 29, 2002 6.040 6.250 5.800 5.990 33,200 +0.09(+1.53%)
Jul 26, 2002 5.940 5.940 5.300 5.900 4,190,000 +0.05(+0.85%)
Jul 25, 2002 5.850 6.000 5.460 5.850 74,400 +0.13(+2.27%)
Jul 24, 2002 5.700 6.190 5.470 5.720 110,594 -0.27(-4.51%)
Jul 23, 2002 6.300 6.395 5.750 5.990 52,100 -0.51(-7.83%)
Jul 22, 2002 6.280 6.499 6.030 6.499 34,707 +0.21(+3.32%)
Jul 19, 2002 6.270 6.480 5.870 6.290 38,600 +0.11(+1.78%)
Jul 17, 2002 6.340 6.790 5.640 6.180 230,500 -0.32(-4.92%)
Jul 12, 2002 6.600 6.690 6.060 6.500 66,100 +0.30(+4.84%)
Jul 11, 2002 7.080 7.160 6.120 6.200 70,400 -0.43(-6.53%)
Jul 10, 2002 7.000 7.160 6.600 6.633 55,400 -0.50(-7.04%)
Jul 09, 2002 7.040 7.135 7.040 7.135 57,400 +0.09(+1.35%)
Jul 08, 2002 7.661 7.661 7.040 7.040 51,800 -0.62(-8.11%)
Jul 05, 2002 6.990 7.930 6.990 7.661 24,400 +0.31(+4.23%)
Jul 04, 2002 7.050 7.590 6.770 7.350 60,300 +0.00(+0.00%)
Jul 03, 2002 7.050 7.590 6.770 7.350 60,300 +0.35(+5.00%)
Jul 02, 2002 8.000 8.000 7.000 7.000 92,700 -0.52(-6.91%)
Jul 01, 2002 8.290 8.480 7.520 7.520 91,000 -0.96(-11.31%)
Jun 28, 2002 7.050 8.750 7.050 8.479 311,400 +1.29(+17.93%)
Jun 27, 2002 7.140 7.440 6.920 7.190 77,900 +0.04(+0.56%)
Jun 26, 2002 6.440 7.150 6.290 7.150 108,000 +0.40(+5.93%)
Jun 25, 2002 6.750 7.000 6.470 6.750 96,700 +0.00(+0.01%)
Jun 21, 2002 6.910 7.110 6.250 6.749 60,700 +0.36(+5.60%)
Jun 20, 2002 6.650 6.650 6.030 6.391 44,100 +0.00(+0.02%)
Jun 19, 2002 6.210 6.650 6.020 6.390 65,000 +0.19(+3.06%)
Jun 18, 2002 6.200 7.150 6.050 6.200 88,700 +0.20(+3.33%)
Jun 17, 2002 6.350 6.360 5.820 6.000 73,000 +0.33(+5.80%)
Jun 14, 2002 6.200 6.300 5.671 5.671 46,600 -0.66(-10.41%)
Jun 12, 2002 6.500 6.740 6.050 6.330 77,600 -0.07(-1.09%)
Jun 11, 2002 6.510 6.762 6.400 6.400 38,400 -0.21(-3.18%)
Jun 10, 2002 6.810 7.120 6.600 6.610 39,800 -0.40(-5.71%)
Jun 07, 2002 6.750 7.120 6.570 7.010 38,100 +0.26(+3.85%)
Jun 06, 2002 7.061 7.100 6.700 6.750 38,400 -0.39(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.